Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	46.08	46.23	46.08	46.22	6,988	+0.02(+0.04%)
Mar 27, 2024	46.02	46.20	46.02	46.20	18,310	+0.24(+0.52%)
Mar 26, 2024	45.81	45.96	45.78	45.96	3,861	+0.10(+0.23%)
Mar 25, 2024	45.96	45.96	45.82	45.86	10,498	-0.16(-0.36%)
Mar 22, 2024	46.04	46.04	45.98	46.02	42,020	+0.34(+0.74%)
Mar 21, 2024	45.82	45.83	45.64	45.68	17,866	+0.04(+0.09%)
Mar 20, 2024	45.65	45.89	45.61	45.64	17,259	+0.03(+0.06%)
Mar 19, 2024	45.55	45.89	45.54	45.61	14,273	+0.15(+0.33%)
Mar 18, 2024	45.53	45.53	45.41	45.47	17,190	-0.06(-0.13%)
Mar 15, 2024	45.55	45.57	45.53	45.53	20,873	-0.09(-0.19%)
Mar 14, 2024	45.70	45.74	45.55	45.61	37,750	-0.45(-0.99%)
Mar 13, 2024	46.11	46.12	46.02	46.07	8,997	-0.12(-0.26%)
Mar 12, 2024	46.20	46.22	46.17	46.19	9,399	-0.24(-0.51%)
Mar 11, 2024	46.44	46.51	46.35	46.43	25,172	-0.06(-0.13%)
Mar 08, 2024	46.45	46.54	46.44	46.48	42,206	+0.00(+0.00%)
Mar 07, 2024	46.56	46.56	46.37	46.48	54,957	+0.10(+0.21%)
Mar 06, 2024	46.29	47.03	46.29	46.39	90,726	+0.16(+0.34%)
Mar 05, 2024	46.50	46.50	46.14	46.23	31,953	+0.39(+0.84%)
Mar 04, 2024	45.77	45.86	45.77	45.84	30,603	-0.09(-0.19%)
Mar 01, 2024	45.57	46.18	45.53	45.93	87,859	+0.25(+0.56%)
Feb 29, 2024	45.67	45.78	45.65	45.68	10,638	+0.12(+0.26%)
Feb 28, 2024	45.41	45.56	45.41	45.56	9,942	+0.19(+0.41%)
Feb 27, 2024	45.42	45.51	45.36	45.37	239,008	-0.17(-0.37%)
Feb 26, 2024	45.60	45.62	45.41	45.54	51,637	-0.06(-0.13%)
Feb 23, 2024	45.37	45.62	45.37	45.60	4,782	+0.32(+0.70%)
Feb 22, 2024	45.27	45.39	45.24	45.28	24,075	-0.00(-0.00%)
Feb 21, 2024	45.47	45.50	45.21	45.28	32,847	-0.17(-0.38%)
Feb 20, 2024	45.45	45.55	45.44	45.46	12,177	+0.10(+0.22%)
Feb 16, 2024	45.34	45.37	45.29	45.36	4,008	-0.25(-0.55%)
Feb 15, 2024	45.72	45.73	45.51	45.61	18,174	+0.17(+0.38%)
Feb 14, 2024	45.26	45.54	45.26	45.44	24,680	+0.18(+0.40%)
Feb 13, 2024	45.42	45.42	45.24	45.25	25,708	-0.62(-1.35%)
Feb 12, 2024	45.82	45.87	45.71	45.87	25,181	+0.07(+0.15%)
Feb 09, 2024	45.74	45.84	45.74	45.80	21,437	-0.07(-0.14%)
Feb 08, 2024	45.85	45.89	45.83	45.87	7,833	-0.24(-0.51%)
Feb 07, 2024	46.11	46.23	46.08	46.10	52,216	-0.11(-0.24%)
Feb 06, 2024	46.02	46.35	46.02	46.21	15,134	+0.31(+0.68%)
Feb 05, 2024	46.13	46.13	45.85	45.90	48,565	-0.59(-1.28%)
Feb 02, 2024	46.63	46.63	46.36	46.50	26,702	-0.71(-1.50%)
Feb 01, 2024	47.01	49.64	47.01	47.20	15,181	+0.46(+0.98%)
Jan 31, 2024	46.70	46.74	46.55	46.74	36,646	+0.44(+0.94%)
Jan 30, 2024	46.28	46.31	46.10	46.31	62,016	+0.12(+0.26%)
Jan 29, 2024	46.02	46.23	45.98	46.19	48,916	+0.36(+0.78%)
Jan 26, 2024	45.79	45.89	45.74	45.83	16,452	-0.10(-0.21%)
Jan 25, 2024	45.84	45.93	45.79	45.93	2,442	+0.26(+0.58%)
Jan 24, 2024	46.07	47.38	45.66	45.66	760,593	-0.21(-0.46%)
Jan 23, 2024	45.80	45.88	45.78	45.87	27,344	-0.16(-0.35%)
Jan 22, 2024	46.12	46.12	46.00	46.03	44,960	+0.20(+0.43%)
Jan 19, 2024	45.75	45.84	45.67	45.84	53,703	+0.02(+0.04%)
Jan 18, 2024	45.95	45.95	45.77	45.82	35,258	-0.18(-0.39%)
Jan 17, 2024	45.94	46.07	45.94	46.00	74,485	-0.15(-0.32%)
Jan 16, 2024	46.43	46.43	46.07	46.15	11,183	-0.50(-1.07%)
Jan 12, 2024	46.76	46.76	46.60	46.65	6,298	+0.08(+0.18%)
Jan 11, 2024	46.39	46.57	46.28	46.56	4,870	+0.26(+0.56%)
Jan 10, 2024	46.42	46.45	46.30	46.30	22,054	-0.15(-0.33%)
Jan 09, 2024	46.48	46.49	46.41	46.45	19,652	-0.01(-0.02%)
Jan 08, 2024	46.49	46.59	46.43	46.46	9,438	+0.22(+0.47%)
Jan 05, 2024	46.62	46.64	46.23	46.24	19,073	-0.26(-0.56%)
Jan 04, 2024	46.56	46.58	46.45	46.50	12,497	-0.40(-0.86%)
Jan 03, 2024	46.59	46.92	46.57	46.91	23,370	+0.15(+0.33%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.